Price Data Selection & Download
Nexome Capital Markets Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
3177 daily OHLCV records on BSE from Jan. 2008 to April 2026. Compare with NEXOME fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹199.90
January 08, 2008
BSE Exchange
Share Price All Time Low
₹15.55
February 12, 2016
BSE Exchange
Highest Volume Trading Day
1,124,593
September 05, 2024 • ₹63.50
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
NEXOME daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹102.00 | ₹104.34 | ₹99.15 | ₹99.50 | 108 |
| 2026-04-29 | ₹104.31 | ₹108.94 | ₹104.31 | ₹104.34 | 912 |
| 2026-04-28 | ₹105.00 | ₹109.79 | ₹101.76 | ₹109.79 | 2,525 |
| 2026-04-27 | ₹110.99 | ₹112.48 | ₹105.45 | ₹107.11 | 1,366 |
| 2026-04-24 | ₹107.50 | ₹112.96 | ₹107.34 | ₹110.99 | 1,302 |
| 2026-04-23 | ₹110.00 | ₹113.99 | ₹110.00 | ₹112.98 | 683 |
| 2026-04-22 | ₹113.99 | ₹113.99 | ₹107.20 | ₹113.00 | 1,186 |
| 2026-04-21 | ₹111.00 | ₹112.91 | ₹108.01 | ₹112.82 | 345 |
| 2026-04-20 | ₹115.45 | ₹115.90 | ₹109.01 | ₹112.93 | 885 |
| 2026-04-17 | ₹112.54 | ₹112.54 | ₹104.85 | ₹111.53 | 1,666 |
| 2026-04-16 | ₹104.00 | ₹111.96 | ₹103.76 | ₹110.33 | 3,221 |
| 2026-04-15 | ₹100.50 | ₹111.98 | ₹100.50 | ₹108.98 | 5,572 |
| 2026-04-13 | ₹104.22 | ₹108.49 | ₹97.50 | ₹106.34 | 2,581 |
| 2026-04-10 | ₹92.10 | ₹107.70 | ₹80.17 | ₹103.71 | 19,972 |
| 2026-04-09 | ₹92.39 | ₹93.00 | ₹88.01 | ₹92.10 | 1,632 |
| 2026-04-08 | ₹92.39 | ₹92.39 | ₹86.59 | ₹89.08 | 1,159 |
| 2026-04-07 | ₹84.65 | ₹86.69 | ₹82.00 | ₹82.14 | 121,350 |
| 2026-04-06 | ₹87.00 | ₹87.00 | ₹82.00 | ₹82.87 | 1,548 |
| 2026-04-02 | ₹79.90 | ₹87.00 | ₹73.13 | ₹78.80 | 652 |
| 2026-04-01 | ₹83.75 | ₹83.75 | ₹76.56 | ₹78.79 | 1,301 |
| 2026-03-30 | ₹74.27 | ₹83.81 | ₹74.27 | ₹81.80 | 15,080 |
| 2026-03-27 | ₹80.00 | ₹80.00 | ₹72.90 | ₹75.79 | 5,353 |
| 2026-03-25 | ₹78.13 | ₹80.00 | ₹76.30 | ₹76.98 | 33,832 |
| 2026-03-24 | ₹78.47 | ₹78.47 | ₹69.99 | ₹77.75 | 46,783 |
| 2026-03-23 | ₹72.08 | ₹73.99 | ₹69.85 | ₹70.00 | 26,362 |
| 2026-03-20 | ₹70.83 | ₹75.00 | ₹70.83 | ₹74.64 | 2,857 |
| 2026-03-19 | ₹75.96 | ₹75.96 | ₹72.08 | ₹72.28 | 693 |
| 2026-03-18 | ₹72.03 | ₹73.00 | ₹69.11 | ₹70.21 | 5,084 |
| 2026-03-17 | ₹70.85 | ₹77.98 | ₹68.91 | ₹71.36 | 9,819 |
| 2026-03-16 | ₹73.07 | ₹74.80 | ₹71.08 | ₹72.30 | 1,906 |
| 2026-03-13 | ₹74.98 | ₹74.99 | ₹71.51 | ₹72.21 | 4,783 |
| 2026-03-12 | ₹72.00 | ₹79.00 | ₹68.60 | ₹69.99 | 2,646 |
| 2026-03-11 | ₹79.95 | ₹79.95 | ₹76.06 | ₹76.20 | 505 |
| 2026-03-10 | ₹79.90 | ₹79.90 | ₹74.65 | ₹78.79 | 371 |
| 2026-03-09 | ₹84.60 | ₹84.60 | ₹73.02 | ₹77.97 | 964 |
| 2026-03-06 | ₹78.51 | ₹82.89 | ₹71.65 | ₹77.00 | 4,544 |
| 2026-03-05 | ₹82.15 | ₹90.90 | ₹79.00 | ₹79.31 | 2,959 |
| 2026-03-04 | ₹86.25 | ₹88.65 | ₹76.88 | ₹86.51 | 2,617 |
| 2026-03-02 | ₹95.00 | ₹95.00 | ₹82.00 | ₹85.61 | 3,086 |
| 2026-02-27 | ₹93.00 | ₹97.09 | ₹90.00 | ₹95.06 | 1,850 |
| 2026-02-26 | ₹90.00 | ₹93.00 | ₹83.01 | ₹91.93 | 1,511 |
| 2026-02-25 | ₹89.53 | ₹99.00 | ₹82.21 | ₹86.45 | 3,038 |
| 2026-02-24 | ₹87.64 | ₹94.50 | ₹85.10 | ₹89.53 | 1,514 |
| 2026-02-23 | ₹85.20 | ₹89.50 | ₹85.05 | ₹85.80 | 225 |
| 2026-02-20 | ₹85.25 | ₹89.50 | ₹85.01 | ₹89.50 | 2,124 |
| 2026-02-19 | ₹89.45 | ₹89.45 | ₹84.00 | ₹86.99 | 314 |
| 2026-02-18 | ₹85.00 | ₹87.99 | ₹83.10 | ₹86.43 | 512 |
| 2026-02-17 | ₹82.00 | ₹86.08 | ₹82.00 | ₹85.00 | 649 |
| 2026-02-16 | ₹90.04 | ₹90.04 | ₹78.00 | ₹82.01 | 3,589 |
| 2026-02-13 | ₹90.46 | ₹90.46 | ₹80.41 | ₹85.99 | 2,428 |
| 2026-02-12 | ₹89.92 | ₹89.92 | ₹83.40 | ₹85.00 | 375 |
| 2026-02-11 | ₹93.00 | ₹93.00 | ₹85.71 | ₹85.71 | 107 |
| 2026-02-10 | ₹85.03 | ₹92.95 | ₹83.20 | ₹85.01 | 2,611 |
| 2026-02-09 | ₹94.50 | ₹94.50 | ₹84.47 | ₹86.42 | 5,019 |
| 2026-02-06 | ₹92.98 | ₹92.98 | ₹85.00 | ₹90.29 | 1,016 |
| 2026-02-05 | ₹91.00 | ₹94.79 | ₹86.20 | ₹86.96 | 117 |
| 2026-02-04 | ₹89.99 | ₹91.50 | ₹89.99 | ₹91.00 | 1,668 |
| 2026-02-03 | ₹91.00 | ₹91.00 | ₹85.03 | ₹89.10 | 915 |
| 2026-02-02 | ₹85.06 | ₹90.98 | ₹82.25 | ₹85.01 | 4,367 |
| 2026-02-01 | ₹78.00 | ₹89.00 | ₹76.05 | ₹85.06 | 12,755 |
| 2026-01-30 | ₹77.25 | ₹80.95 | ₹77.25 | ₹80.35 | 29 |
| 2026-01-29 | ₹82.55 | ₹82.55 | ₹77.15 | ₹77.20 | 518 |
| 2026-01-28 | ₹80.80 | ₹82.60 | ₹75.00 | ₹78.00 | 3,292 |
| 2026-01-27 | ₹76.00 | ₹85.55 | ₹76.00 | ₹77.90 | 299 |
| 2026-01-23 | ₹80.00 | ₹82.95 | ₹77.00 | ₹79.65 | 2,265 |
| 2026-01-22 | ₹86.85 | ₹86.85 | ₹80.00 | ₹82.60 | 2,151 |
| 2026-01-21 | ₹88.90 | ₹94.05 | ₹74.55 | ₹79.75 | 8,262 |
| 2026-01-20 | ₹80.90 | ₹84.35 | ₹79.80 | ₹82.40 | 5,419 |
| 2026-01-19 | ₹81.20 | ₹86.00 | ₹81.20 | ₹84.35 | 4,584 |
| 2026-01-16 | ₹96.90 | ₹105.00 | ₹80.35 | ₹81.20 | 55,255 |
| 2026-01-14 | ₹100.40 | ₹104.80 | ₹96.55 | ₹100.40 | 2,171 |
| 2026-01-13 | ₹104.90 | ₹105.70 | ₹100.00 | ₹100.40 | 2,359 |
| 2026-01-12 | ₹119.85 | ₹119.85 | ₹93.20 | ₹98.75 | 11,973 |
| 2026-01-09 | ₹106.45 | ₹106.45 | ₹98.25 | ₹102.00 | 2,376 |
| 2026-01-08 | ₹107.90 | ₹107.90 | ₹101.00 | ₹101.80 | 363 |
| 2026-01-07 | ₹104.95 | ₹105.00 | ₹103.00 | ₹105.00 | 292 |
| 2026-01-06 | ₹104.95 | ₹107.25 | ₹102.60 | ₹106.50 | 1,707 |
| 2026-01-05 | ₹109.65 | ₹109.70 | ₹103.00 | ₹105.00 | 1,018 |
| 2026-01-02 | ₹124.00 | ₹124.00 | ₹104.50 | ₹105.45 | 5,413 |
| 2026-01-01 | ₹116.30 | ₹116.30 | ₹106.25 | ₹110.05 | 5,150 |
Nexome Capital Markets Share Price Performance Analysis (Jan 2008 - Apr 2026)
NEXOME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.59%
₹110.05 → ₹99.50
Year to Date
Price Volatility
14.20%
Low Volatility
Year to Date
Average Daily Volume
6,273
Year to Date Average
BSE Exchange
Nexome Capital Markets Share Price History – Frequently Asked Questions
Common questions about NEXOME historical data and records. Explore Nexome Capital Markets intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Nexome Capital Markets (NEXOME)?
The all-time high share price of Nexome Capital Markets was ₹199.9 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Nexome Capital Markets (NEXOME)?
The all-time low share price of Nexome Capital Markets was ₹15.55 recorded on February 12, 2016 on the BSE exchange.
How can I download NEXOME historical share price data?
You can download Nexome Capital Markets historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NEXOME shares?
The highest trading volume day for Nexome Capital Markets was 1,124,593 shares traded on September 05, 2024 on the BSE exchange, with share price at ₹63.5.